Shanghai Baosight Software Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	48.010	49.600	48.010	48.880	30.030	5,728,619
2022-05-06	47.960	49.510	47.130	48.470	29.779	6,010,252
2022-05-05	47.590	48.990	47.100	48.830	30.000	8,154,645
2022-04-29	46.380	48.150	45.010	47.590	29.238	10,015,349
2022-04-28	43.600	47.070	43.600	46.040	28.286	14,185,861
2022-04-27	39.990	44.210	38.750	44.200	27.155	13,008,964
2022-04-26	43.440	43.980	40.000	40.430	24.839	10,757,653
2022-04-25	43.650	45.170	42.800	43.550	26.756	10,151,219
2022-04-22	44.600	45.190	43.990	44.360	27.253	6,153,310
2022-04-21	46.260	47.200	45.180	45.450	27.923	4,890,927
2022-04-20	47.300	47.870	46.550	46.800	28.753	4,418,495
2022-04-19	47.510	47.980	46.880	47.200	28.998	4,395,722
2022-04-18	46.790	47.920	46.210	47.510	29.189	3,351,433
2022-04-15	47.630	47.950	46.750	47.290	29.054	3,852,139
2022-04-14	48.150	48.300	46.080	47.700	29.305	8,042,197
2022-04-13	45.650	47.300	45.280	46.600	28.630	8,160,909
2022-04-12	42.740	46.950	42.740	46.880	28.802	16,163,267
2022-04-11	45.810	46.400	42.700	42.900	26.357	15,072,893
2022-04-08	48.200	48.990	46.010	46.650	28.660	15,538,922
2022-04-07	49.020	49.970	48.900	49.080	30.153	7,564,847
2022-04-06	48.950	49.250	48.050	49.050	30.135	6,340,974
2022-04-01	49.200	50.650	48.550	49.350	30.319	6,862,494
2022-03-31	49.000	49.220	48.390	48.750	29.951	4,494,322
2022-03-30	47.670	49.440	47.010	49.310	30.295	8,460,575
2022-03-29	48.000	48.190	46.440	47.180	28.986	6,388,491
2022-03-28	47.000	47.800	45.850	47.100	28.937	6,243,639
2022-03-25	47.880	48.280	47.000	47.470	29.164	5,557,877
2022-03-24	47.770	47.930	46.840	47.650	29.275	5,288,708
2022-03-23	48.880	48.900	47.810	47.980	29.478	7,586,094
2022-03-22	48.900	49.170	48.450	48.870	30.024	5,108,241
2022-03-21	50.000	50.180	48.440	48.990	30.098	6,899,847
2022-03-18	51.240	51.240	49.320	49.550	30.442	8,465,207
2022-03-17	49.490	51.700	48.900	51.560	31.677	13,002,456
2022-03-16	47.030	48.950	45.600	48.550	29.828	9,128,467
2022-03-15	48.100	49.000	46.230	46.270	28.427	9,446,965
2022-03-14	49.900	50.480	48.380	48.390	29.729	6,936,811
2022-03-11	50.510	50.580	48.880	50.400	30.964	9,996,949
2022-03-10	50.960	51.530	50.150	51.280	31.505	10,060,893
2022-03-09	47.800	49.750	47.520	49.610	30.479	15,220,030
2022-03-08	48.500	49.270	47.100	47.440	29.146	8,747,419
2022-03-07	50.150	50.150	47.900	48.120	29.564	10,327,416
2022-03-04	50.820	51.310	49.990	50.370	30.946	6,622,100
2022-03-03	52.480	52.760	51.150	51.220	31.468	6,790,807
2022-03-02	53.000	53.260	52.100	52.280	32.119	6,336,852
2022-03-01	53.880	54.070	53.230	53.430	32.826	6,609,509
2022-02-28	53.020	53.780	52.560	53.720	33.004	7,360,855
2022-02-25	52.930	53.750	52.410	53.040	32.586	8,361,946
2022-02-24	54.000	54.050	51.600	52.050	31.978	13,511,896
2022-02-23	53.800	55.200	53.100	54.400	33.422	12,650,738
2022-02-22	55.600	55.600	53.650	53.950	33.145	17,424,707
2022-02-21	54.900	57.570	54.820	56.230	34.546	28,309,617
2022-02-18	53.600	55.330	52.090	53.280	32.734	18,611,609
2022-02-17	51.810	52.660	51.710	52.030	31.966	4,609,216
2022-02-16	53.550	53.560	51.690	52.160	32.046	6,387,011
2022-02-15	51.800	53.000	51.140	52.760	32.414	6,359,617
2022-02-14	52.220	52.290	51.000	51.220	31.468	5,443,517
2022-02-11	53.000	53.500	52.150	52.430	32.211	5,403,894
2022-02-10	54.080	54.320	52.800	53.190	32.678	6,903,560
2022-02-09	53.700	54.310	52.900	54.080	33.225	8,652,703
2022-02-08	54.710	54.820	52.500	53.530	32.887	8,094,582

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.9600 CNY
2022-07-15	1.3000 CNY
2021-06-09	1.1700 CNY
2020-06-12	0.4000 CNY
2019-06-28	0.4966 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.